Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.90 | 25.57 | 24.78 | 24.93 | 2,035 | +0.17(+0.69%) |
Sep 29, 2020 | 24.41 | 25.25 | 24.25 | 24.76 | 7,301 | +1.53(+6.59%) |
Sep 28, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 481 | +0.23(+1.00%) |
Sep 25, 2020 | 22.75 | 23.00 | 22.75 | 23.00 | 700 | -0.50(-2.13%) |
Sep 24, 2020 | 23.50 | 23.50 | 371 | +0.00(+0.00%) | ||
Sep 23, 2020 | 23.41 | 23.88 | 23.11 | 23.50 | 2,011 | +0.00(+0.00%) |
Sep 22, 2020 | 23.56 | 23.65 | 23.34 | 23.50 | 1,909 | -0.01(-0.04%) |
Sep 21, 2020 | 23.40 | 25.17 | 23.40 | 23.51 | 6,645 | -0.52(-2.16%) |
Sep 18, 2020 | 23.78 | 24.21 | 23.00 | 24.03 | 10,000 | +0.04(+0.17%) |
Sep 17, 2020 | 24.00 | 24.24 | 22.61 | 23.99 | 19,858 | -0.01(-0.04%) |
Sep 16, 2020 | 24.00 | 24.69 | 24.00 | 24.00 | 1,965 | -0.32(-1.32%) |
Sep 15, 2020 | 24.32 | 24.32 | 24.32 | 24.32 | 601 | -0.57(-2.28%) |
Sep 14, 2020 | 24.00 | 24.89 | 24.00 | 24.89 | 651 | +0.89(+3.71%) |
Sep 11, 2020 | 23.52 | 24.40 | 23.50 | 24.00 | 2,300 | +0.50(+2.13%) |
Sep 10, 2020 | 23.52 | 23.63 | 23.50 | 23.50 | 930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.18 | 24.75 | 23.18 | 23.50 | 3,490 | +0.35(+1.51%) |
Sep 08, 2020 | 23.15 | 23.50 | 23.15 | 23.15 | 644 | -1.59(-6.43%) |
Sep 04, 2020 | 24.49 | 24.74 | 23.50 | 24.74 | 900 | +0.67(+2.78%) |
Sep 03, 2020 | 22.96 | 24.07 | 22.96 | 24.07 | 3,614 | +1.07(+4.65%) |
Sep 02, 2020 | 23.01 | 23.01 | 22.69 | 23.00 | 2,371 | -0.15(-0.65%) |
Sep 01, 2020 | 23.44 | 23.44 | 23.15 | 23.15 | 919 | +0.15(+0.65%) |
Aug 31, 2020 | 23.26 | 23.85 | 23.00 | 23.00 | 4,782 | -1.50(-6.12%) |
Aug 28, 2020 | 23.97 | 24.50 | 23.25 | 24.50 | 1,000 | +1.40(+6.06%) |
Aug 27, 2020 | 24.39 | 24.39 | 23.10 | 23.10 | 824 | -0.20(-0.86%) |
Aug 26, 2020 | 23.28 | 23.61 | 23.28 | 23.30 | 2,484 | -0.80(-3.32%) |
Aug 25, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 287 | -0.03(-0.12%) |
Aug 24, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 376 | -0.61(-2.47%) |
Aug 21, 2020 | 24.31 | 24.74 | 24.31 | 24.74 | 1,000 | -0.24(-0.94%) |
Aug 20, 2020 | 24.50 | 24.98 | 24.19 | 24.98 | 1,557 | -1.16(-4.46%) |
Aug 19, 2020 | 25.62 | 26.14 | 24.80 | 26.14 | 1,952 | +0.86(+3.40%) |
Aug 18, 2020 | 24.99 | 25.28 | 24.99 | 25.28 | 3,465 | +0.28(+1.13%) |
Aug 17, 2020 | 25.00 | 25.00 | 185 | +0.00(+0.00%) | ||
Aug 14, 2020 | 24.00 | 25.00 | 24.00 | 25.00 | 1,600 | +1.38(+5.86%) |
Aug 13, 2020 | 24.12 | 24.12 | 23.61 | 23.61 | 1,789 | -0.14(-0.57%) |
Aug 12, 2020 | 24.52 | 25.00 | 23.75 | 23.75 | 2,661 | +0.20(+0.85%) |
Aug 11, 2020 | 23.61 | 24.05 | 23.55 | 23.55 | 1,924 | +0.49(+2.12%) |
Aug 10, 2020 | 23.88 | 23.88 | 23.06 | 23.06 | 2,500 | -0.96(-4.00%) |
Aug 07, 2020 | 22.52 | 24.02 | 22.52 | 24.02 | 900 | +1.66(+7.42%) |
Aug 06, 2020 | 23.36 | 23.36 | 22.10 | 22.36 | 2,424 | -1.64(-6.83%) |
Aug 05, 2020 | 23.00 | 24.09 | 23.00 | 24.00 | 863 | +0.33(+1.39%) |
Aug 04, 2020 | 23.69 | 24.20 | 23.67 | 23.67 | 2,215 | +0.52(+2.25%) |
Aug 03, 2020 | 23.66 | 24.00 | 23.15 | 23.15 | 2,649 | -0.35(-1.49%) |
Jul 31, 2020 | 23.86 | 24.44 | 23.50 | 23.50 | 2,000 | +0.50(+2.17%) |
Jul 30, 2020 | 23.04 | 24.00 | 23.00 | 23.00 | 1,315 | -1.00(-4.17%) |
Jul 29, 2020 | 23.90 | 24.40 | 23.04 | 24.00 | 8,758 | +0.12(+0.50%) |
Jul 28, 2020 | 25.02 | 25.02 | 23.85 | 23.88 | 2,269 | -0.73(-2.97%) |
Jul 27, 2020 | 25.90 | 25.90 | 24.61 | 24.61 | 386 | -0.34(-1.36%) |
Jul 24, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 | -0.65(-2.54%) |
Jul 23, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 231 | -1.55(-5.71%) |
Jul 22, 2020 | 26.69 | 27.15 | 26.69 | 27.15 | 519 | +0.25(+0.93%) |
Jul 21, 2020 | 25.00 | 26.90 | 25.00 | 26.90 | 1,375 | +1.40(+5.49%) |
Jul 20, 2020 | 26.74 | 26.74 | 25.14 | 25.50 | 2,722 | -0.50(-1.92%) |
Jul 17, 2020 | 27.17 | 27.17 | 26.00 | 26.00 | 600 | -1.46(-5.32%) |
Jul 16, 2020 | 27.99 | 27.99 | 27.46 | 27.46 | 711 | +0.46(+1.70%) |
Jul 15, 2020 | 28.52 | 28.52 | 27.00 | 27.00 | 2,098 | -1.50(-5.26%) |
Jul 14, 2020 | 28.50 | 28.50 | 25.83 | 28.50 | 541 | +1.50(+5.56%) |
Jul 13, 2020 | 27.48 | 27.52 | 27.00 | 27.00 | 1,252 | -0.89(-3.19%) |
Jul 10, 2020 | 26.76 | 27.89 | 25.26 | 27.89 | 4,100 | +0.49(+1.79%) |
Jul 09, 2020 | 26.23 | 27.40 | 26.23 | 27.40 | 1,289 | -1.61(-5.55%) |
Jul 08, 2020 | 28.96 | 29.01 | 28.96 | 29.01 | 1,205 | +0.51(+1.79%) |
Jul 07, 2020 | 30.43 | 30.43 | 28.50 | 28.50 | 855 | -0.50(-1.72%) |
Jul 06, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 516 | -0.99(-3.30%) |
Jul 02, 2020 | 29.99 | 29.99 | 29.99 | 29.99 | 400 | +0.49(+1.66%) |
Jul 01, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 638 | -0.52(-1.73%) |
Jun 30, 2020 | 31.78 | 31.78 | 30.02 | 30.02 | 1,276 | -2.49(-7.66%) |
Jun 29, 2020 | 31.25 | 33.75 | 30.31 | 32.51 | 5,177 | +1.11(+3.54%) |
Jun 26, 2020 | 35.35 | 35.35 | 31.40 | 31.40 | 22,500 | -4.05(-11.42%) |
Jun 25, 2020 | 34.43 | 36.54 | 34.43 | 35.45 | 5,285 | +0.45(+1.29%) |
Jun 24, 2020 | 37.97 | 37.97 | 35.00 | 35.00 | 3,076 | -0.81(-2.26%) |
Jun 23, 2020 | 34.64 | 36.98 | 34.24 | 35.81 | 3,624 | +1.11(+3.20%) |
Jun 22, 2020 | 37.90 | 37.90 | 34.20 | 34.70 | 6,102 | -1.45(-4.01%) |
Jun 19, 2020 | 39.30 | 39.79 | 36.15 | 36.15 | 10,200 | -2.85(-7.31%) |
Jun 18, 2020 | 40.42 | 40.42 | 38.01 | 39.00 | 5,725 | +1.79(+4.81%) |
Jun 17, 2020 | 36.80 | 38.60 | 36.50 | 37.21 | 2,289 | +0.24(+0.65%) |
Jun 16, 2020 | 32.34 | 36.97 | 32.34 | 36.97 | 1,673 | +2.87(+8.42%) |
Jun 15, 2020 | 30.70 | 34.10 | 30.50 | 34.10 | 4,771 | +3.36(+10.93%) |
Jun 12, 2020 | 28.51 | 31.97 | 28.50 | 30.74 | 2,700 | +2.62(+9.32%) |
Jun 11, 2020 | 29.89 | 30.00 | 26.89 | 28.12 | 3,195 | -0.84(-2.90%) |
Jun 10, 2020 | 27.00 | 30.00 | 27.00 | 28.96 | 1,478 | +2.08(+7.74%) |
Jun 09, 2020 | 28.90 | 28.90 | 26.88 | 26.88 | 1,841 | -0.02(-0.07%) |
Jun 08, 2020 | 29.00 | 29.00 | 26.90 | 26.90 | 2,398 | -2.08(-7.18%) |
Jun 05, 2020 | 24.50 | 29.00 | 24.50 | 28.98 | 4,000 | +5.83(+25.18%) |
Jun 04, 2020 | 23.99 | 23.99 | 23.15 | 23.15 | 613 | -0.64(-2.69%) |
Jun 03, 2020 | 24.75 | 25.00 | 22.56 | 23.79 | 2,222 | +1.31(+5.83%) |
Jun 02, 2020 | 22.95 | 23.92 | 22.48 | 22.48 | 2,520 | +1.25(+5.89%) |
Jun 01, 2020 | 20.30 | 23.00 | 20.30 | 21.23 | 2,144 | +1.03(+5.10%) |
May 29, 2020 | 19.82 | 20.41 | 19.82 | 20.20 | 2,200 | -0.30(-1.46%) |
May 28, 2020 | 20.69 | 21.84 | 20.25 | 20.50 | 1,455 | -0.47(-2.24%) |
May 27, 2020 | 21.81 | 21.81 | 19.82 | 20.97 | 2,071 | -0.88(-4.03%) |
May 26, 2020 | 23.00 | 23.00 | 21.85 | 21.85 | 1,226 | -0.85(-3.74%) |
May 22, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 600 | +1.05(+4.85%) |
May 21, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 764 | -0.19(-0.87%) |
May 20, 2020 | 20.52 | 21.84 | 20.50 | 21.84 | 2,043 | +1.99(+10.03%) |
May 19, 2020 | 18.65 | 20.65 | 18.58 | 19.85 | 1,758 | +1.06(+5.64%) |
May 18, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 1,050 | +0.89(+4.97%) |
May 15, 2020 | 17.92 | 17.92 | 16.85 | 17.90 | 1,000 | -0.11(-0.61%) |
May 14, 2020 | 17.01 | 18.01 | 16.89 | 18.01 | 2,829 | +1.36(+8.17%) |
May 13, 2020 | 17.10 | 18.11 | 16.65 | 16.65 | 2,930 | -0.47(-2.75%) |
May 12, 2020 | 18.02 | 18.02 | 17.12 | 17.12 | 635 | -0.68(-3.82%) |
May 11, 2020 | 19.70 | 19.75 | 17.80 | 17.80 | 9,569 | -2.43(-12.01%) |
May 08, 2020 | 18.51 | 20.24 | 18.51 | 20.23 | 1,000 | +1.32(+6.98%) |
May 07, 2020 | 18.50 | 18.91 | 18.50 | 18.91 | 759 | +0.61(+3.33%) |
May 06, 2020 | 18.10 | 18.30 | 18.10 | 18.30 | 656 | +0.17(+0.94%) |
May 05, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 522 | -0.22(-1.20%) |
May 04, 2020 | 20.42 | 20.42 | 18.35 | 18.35 | 1,220 | -0.95(-4.92%) |
May 01, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 600 | +0.43(+2.28%) |
Apr 30, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 532 | -1.82(-8.80%) |
Apr 29, 2020 | 21.78 | 21.78 | 20.69 | 20.69 | 930 | +1.39(+7.20%) |
Apr 28, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 450 | +0.91(+4.95%) |
Apr 27, 2020 | 18.50 | 19.36 | 18.39 | 18.39 | 1,025 | -0.11(-0.59%) |
Apr 24, 2020 | 18.32 | 18.52 | 18.32 | 18.50 | 600 | +0.32(+1.76%) |
Apr 23, 2020 | 18.13 | 18.18 | 18.05 | 18.18 | 1,146 | -0.74(-3.91%) |
Apr 22, 2020 | 18.11 | 18.92 | 18.11 | 18.92 | 715 | +1.12(+6.29%) |
Apr 21, 2020 | 19.00 | 19.00 | 17.80 | 17.80 | 562 | -0.75(-4.04%) |
Apr 20, 2020 | 17.76 | 18.55 | 17.76 | 18.55 | 591 | +0.55(+3.06%) |
Apr 17, 2020 | 17.21 | 19.09 | 17.01 | 18.00 | 1,800 | +0.39(+2.21%) |
Apr 16, 2020 | 17.06 | 17.61 | 16.50 | 17.61 | 2,869 | +0.60(+3.53%) |
Apr 15, 2020 | 18.52 | 18.52 | 17.01 | 17.01 | 1,297 | -1.51(-8.15%) |
Apr 14, 2020 | 19.18 | 19.26 | 18.52 | 18.52 | 1,954 | +0.00(+0.00%) |
Apr 13, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 533 | -0.16(-0.86%) |
Apr 09, 2020 | 18.52 | 19.98 | 18.11 | 18.68 | 2,300 | +0.22(+1.19%) |
Apr 08, 2020 | 18.46 | 20.49 | 18.46 | 18.46 | 1,812 | +1.11(+6.40%) |
Apr 07, 2020 | 18.72 | 18.72 | 17.35 | 17.35 | 1,685 | -2.06(-10.61%) |
Apr 06, 2020 | 17.91 | 19.41 | 17.91 | 19.41 | 1,434 | +1.56(+8.74%) |
Apr 03, 2020 | 17.67 | 19.25 | 17.67 | 17.85 | 2,000 | -0.01(-0.06%) |
Apr 02, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 625 | +0.85(+5.00%) |
Apr 01, 2020 | 19.52 | 19.61 | 17.01 | 17.01 | 2,382 | -3.50(-17.06%) |
Mar 31, 2020 | 19.52 | 20.51 | 19.51 | 20.51 | 2,666 | +1.00(+5.13%) |
Mar 30, 2020 | 19.10 | 19.51 | 19.10 | 19.51 | 1,066 | -0.78(-3.85%) |
Mar 27, 2020 | 22.23 | 22.23 | 20.19 | 20.29 | 1,600 | -1.71(-7.77%) |
Mar 26, 2020 | 22.00 | 23.00 | 22.00 | 22.00 | 2,036 | +0.00(+0.00%) |
Mar 25, 2020 | 16.98 | 22.00 | 16.98 | 22.00 | 2,497 | +4.18(+23.46%) |
Mar 24, 2020 | 16.99 | 17.82 | 16.56 | 17.82 | 4,366 | +1.82(+11.38%) |
Mar 23, 2020 | 16.50 | 17.25 | 16.00 | 16.00 | 3,650 | -0.50(-3.03%) |
Mar 20, 2020 | 24.75 | 24.75 | 16.50 | 16.50 | 20,500 | -8.07(-32.84%) |
Mar 19, 2020 | 23.98 | 24.57 | 23.98 | 24.57 | 2,456 | +0.59(+2.46%) |
Mar 18, 2020 | 23.46 | 25.00 | 22.05 | 23.98 | 3,667 | +0.90(+3.90%) |
Mar 17, 2020 | 24.60 | 24.60 | 22.80 | 23.08 | 3,145 | -0.87(-3.63%) |
Mar 16, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 901 | -1.55(-6.08%) |
Mar 13, 2020 | 24.89 | 25.50 | 24.89 | 25.50 | 1,200 | -1.05(-3.95%) |
Mar 12, 2020 | 28.02 | 28.02 | 26.55 | 26.55 | 4,589 | -2.70(-9.23%) |
Mar 11, 2020 | 28.50 | 29.36 | 28.50 | 29.25 | 2,417 | -0.10(-0.34%) |
Mar 10, 2020 | 31.28 | 31.28 | 28.50 | 29.35 | 2,396 | -2.54(-7.96%) |
Mar 09, 2020 | 31.97 | 33.11 | 31.89 | 31.89 | 1,843 | -0.69(-2.12%) |
Mar 06, 2020 | 33.81 | 33.81 | 32.58 | 32.58 | 900 | -1.84(-5.35%) |
Mar 05, 2020 | 34.01 | 34.42 | 32.42 | 34.42 | 938 | -0.08(-0.23%) |
Mar 04, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 371 | +1.00(+2.99%) |
Mar 03, 2020 | 33.99 | 33.99 | 33.50 | 33.50 | 716 | +0.73(+2.23%) |
Mar 02, 2020 | 32.50 | 32.77 | 32.40 | 32.77 | 770 | +1.02(+3.21%) |
Feb 28, 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 500 | -0.70(-2.16%) |
Feb 27, 2020 | 33.35 | 33.35 | 31.90 | 32.45 | 3,185 | -1.39(-4.11%) |
Feb 26, 2020 | 33.84 | 33.84 | 33.84 | 33.84 | 405 | -0.55(-1.59%) |
Feb 25, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 320 | +1.00(+2.99%) |
Feb 24, 2020 | 35.42 | 35.56 | 33.39 | 33.39 | 3,894 | -1.26(-3.64%) |
Feb 21, 2020 | 34.65 | 34.65 | 34.65 | 34.65 | 500 | +0.52(+1.52%) |
Feb 20, 2020 | 33.52 | 34.13 | 33.52 | 34.13 | 1,309 | +0.57(+1.70%) |
Feb 19, 2020 | 33.00 | 33.57 | 33.00 | 33.56 | 1,532 | +0.35(+1.05%) |
Feb 18, 2020 | 33.57 | 33.75 | 33.21 | 33.21 | 995 | -0.93(-2.72%) |
Feb 14, 2020 | 34.14 | 34.14 | 34.14 | 34.14 | 200 | -0.11(-0.32%) |
Feb 13, 2020 | 33.59 | 34.25 | 33.59 | 34.25 | 493 | +0.50(+1.48%) |
Feb 12, 2020 | 34.16 | 34.19 | 33.75 | 33.75 | 720 | -0.60(-1.75%) |
Feb 11, 2020 | 34.35 | 34.35 | 34.35 | 34.35 | 303 | +1.05(+3.16%) |
Feb 10, 2020 | 33.20 | 33.30 | 33.20 | 33.30 | 1,281 | +0.10(+0.30%) |
Feb 07, 2020 | 33.31 | 33.31 | 33.20 | 33.20 | 500 | -0.30(-0.90%) |
Feb 06, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 243 | -0.68(-1.99%) |
Feb 05, 2020 | 34.18 | 34.18 | 34.18 | 34.18 | 199 | +1.12(+3.37%) |
Feb 04, 2020 | 32.91 | 33.18 | 32.91 | 33.06 | 809 | +0.40(+1.24%) |
Feb 03, 2020 | 33.22 | 33.22 | 32.30 | 32.66 | 1,108 | +0.41(+1.27%) |
Jan 31, 2020 | 32.96 | 32.96 | 32.25 | 32.25 | 800 | -0.51(-1.56%) |
Jan 30, 2020 | 33.60 | 33.67 | 32.76 | 32.76 | 1,108 | -0.98(-2.90%) |
Jan 29, 2020 | 33.74 | 33.74 | 33.74 | 33.74 | 491 | +0.72(+2.18%) |
Jan 28, 2020 | 33.02 | 33.02 | 32.75 | 33.02 | 909 | +1.17(+3.67%) |
Jan 27, 2020 | 32.45 | 32.45 | 31.85 | 31.85 | 1,463 | -0.66(-2.03%) |
Jan 24, 2020 | 32.52 | 32.52 | 32.51 | 32.51 | 400 | -0.29(-0.88%) |
Jan 23, 2020 | 33.74 | 33.74 | 32.80 | 32.80 | 419 | -0.22(-0.67%) |
Jan 22, 2020 | 32.25 | 33.02 | 32.25 | 33.02 | 1,199 | +1.77(+5.66%) |
Jan 21, 2020 | 31.93 | 31.93 | 30.10 | 31.25 | 3,369 | -0.19(-0.60%) |
Jan 17, 2020 | 33.94 | 33.95 | 31.44 | 31.44 | 2,100 | -2.71(-7.94%) |
Jan 16, 2020 | 34.15 | 34.15 | 34.15 | 34.15 | 393 | -0.50(-1.44%) |
Jan 15, 2020 | 34.39 | 34.65 | 33.88 | 34.65 | 942 | -0.10(-0.29%) |
Jan 14, 2020 | 35.00 | 35.00 | 34.25 | 34.75 | 1,607 | -1.25(-3.47%) |
Jan 13, 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 457 | -0.05(-0.14%) |
Jan 10, 2020 | 36.05 | 36.05 | 36.05 | 36.05 | 300 | -0.44(-1.21%) |
Jan 09, 2020 | 36.76 | 36.76 | 36.49 | 36.49 | 522 | -0.35(-0.95%) |
Jan 08, 2020 | 37.12 | 37.12 | 36.31 | 36.84 | 883 | +0.00(+0.00%) |
Jan 07, 2020 | 37.42 | 37.42 | 36.72 | 36.84 | 919 | -0.67(-1.79%) |
Jan 06, 2020 | 37.84 | 37.84 | 37.51 | 37.51 | 636 | -1.24(-3.20%) |
Jan 03, 2020 | 38.99 | 38.99 | 38.75 | 38.75 | 400 | -1.07(-2.69%) |
Jan 02, 2020 | 39.71 | 39.86 | 39.49 | 39.82 | 826 | -0.06(-0.15%) |
Dec 31, 2019 | 39.46 | 40.59 | 39.46 | 39.88 | 900 | -0.95(-2.33%) |
Dec 30, 2019 | 41.25 | 41.25 | 40.78 | 40.83 | 1,412 | -0.07(-0.17%) |
Dec 27, 2019 | 39.47 | 41.50 | 39.47 | 40.90 | 5,100 | +1.46(+3.70%) |
Dec 26, 2019 | 39.67 | 40.19 | 39.44 | 39.44 | 1,668 | -0.56(-1.40%) |
Dec 24, 2019 | 40.06 | 40.06 | 39.30 | 40.00 | 1,300 | +0.48(+1.21%) |
Dec 23, 2019 | 40.00 | 40.58 | 39.51 | 39.52 | 1,567 | -0.38(-0.95%) |
Dec 20, 2019 | 38.48 | 39.90 | 37.61 | 39.90 | 10,800 | +1.41(+3.66%) |
Dec 19, 2019 | 37.75 | 38.49 | 37.75 | 38.49 | 4,281 | -0.01(-0.03%) |
Dec 18, 2019 | 38.13 | 38.50 | 37.96 | 38.50 | 2,246 | +0.08(+0.21%) |
Dec 17, 2019 | 37.54 | 38.42 | 37.50 | 38.42 | 4,611 | +0.01(+0.03%) |
Dec 16, 2019 | 36.93 | 38.41 | 36.93 | 38.41 | 1,453 | +1.46(+3.95%) |
Dec 13, 2019 | 36.95 | 36.95 | 36.95 | 36.95 | 1,000 | -0.05(-0.14%) |
Dec 12, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 357 | -0.10(-0.27%) |
Dec 11, 2019 | 39.07 | 39.07 | 37.10 | 37.10 | 2,468 | -1.49(-3.86%) |
Dec 10, 2019 | 38.13 | 39.28 | 37.97 | 38.59 | 1,852 | -0.20(-0.52%) |
Dec 09, 2019 | 37.23 | 38.79 | 37.23 | 38.79 | 728 | +1.49(+3.99%) |
Dec 06, 2019 | 37.22 | 38.00 | 37.21 | 37.30 | 1,300 | -0.05(-0.13%) |
Dec 05, 2019 | 36.66 | 37.35 | 36.66 | 37.35 | 957 | +1.44(+4.01%) |
Dec 04, 2019 | 36.31 | 36.31 | 35.91 | 35.91 | 757 | +0.50(+1.41%) |
Dec 03, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 746 | +0.70(+2.02%) |
Dec 02, 2019 | 34.42 | 34.71 | 34.42 | 34.71 | 818 | +0.27(+0.78%) |
Nov 29, 2019 | 34.23 | 34.44 | 34.23 | 34.44 | 400 | +0.74(+2.20%) |
Nov 27, 2019 | 34.44 | 34.45 | 33.70 | 33.70 | 800 | -0.67(-1.95%) |
Nov 26, 2019 | 34.34 | 34.45 | 33.76 | 34.37 | 2,131 | -0.59(-1.69%) |
Nov 25, 2019 | 34.00 | 35.02 | 34.00 | 34.96 | 1,068 | +1.34(+3.99%) |
Nov 22, 2019 | 33.05 | 33.62 | 33.00 | 33.62 | 1,400 | +0.40(+1.20%) |
Nov 21, 2019 | 32.77 | 33.22 | 32.77 | 33.22 | 514 | +1.66(+5.26%) |
Nov 20, 2019 | 31.70 | 32.35 | 31.56 | 31.56 | 2,359 | -0.39(-1.22%) |
Nov 19, 2019 | 32.43 | 32.73 | 31.18 | 31.95 | 1,489 | +0.00(+0.00%) |
Nov 18, 2019 | 31.00 | 31.95 | 31.00 | 31.95 | 1,393 | +0.69(+2.21%) |
Nov 15, 2019 | 31.30 | 31.33 | 31.26 | 31.26 | 800 | -0.74(-2.31%) |
Nov 14, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 870 | -0.24(-0.74%) |
Nov 13, 2019 | 31.19 | 32.24 | 31.19 | 32.24 | 803 | +0.24(+0.75%) |
Nov 12, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 122 | +0.00(+0.00%) |
Nov 11, 2019 | 31.63 | 32.00 | 31.63 | 32.00 | 1,432 | +1.00(+3.23%) |
Nov 08, 2019 | 31.50 | 31.50 | 31.00 | 31.00 | 800 | -0.50(-1.59%) |
Nov 07, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 465 | -0.50(-1.56%) |
Nov 06, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 466 | +0.00(+0.00%) |
Nov 05, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 861 | +1.00(+3.23%) |
Nov 04, 2019 | 32.03 | 32.03 | 31.00 | 31.00 | 1,105 | -1.00(-3.12%) |
Nov 01, 2019 | 31.50 | 32.00 | 31.50 | 32.00 | 700 | +0.46(+1.46%) |
Oct 31, 2019 | 31.38 | 31.54 | 31.38 | 31.54 | 741 | -0.21(-0.66%) |
Oct 30, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 333 | +0.00(+0.00%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.75 | 775 | -0.62(-1.90%) |
Oct 28, 2019 | 30.64 | 32.37 | 30.64 | 32.37 | 3,739 | +1.87(+6.11%) |
Oct 25, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 800 | +0.00(+0.00%) |
Oct 24, 2019 | 30.09 | 30.60 | 30.00 | 30.50 | 1,862 | +0.92(+3.11%) |
Oct 23, 2019 | 29.58 | 29.58 | 206 | +0.00(+0.00%) | ||
Oct 22, 2019 | 29.80 | 29.80 | 29.17 | 29.58 | 1,198 | +0.13(+0.46%) |
Oct 21, 2019 | 28.57 | 29.45 | 28.57 | 29.45 | 1,398 | +0.82(+2.88%) |
Oct 18, 2019 | 27.75 | 28.62 | 27.59 | 28.62 | 1,700 | +0.12(+0.42%) |
Oct 17, 2019 | 28.50 | 28.50 | 27.00 | 28.50 | 937 | +0.46(+1.63%) |
Oct 16, 2019 | 28.95 | 28.95 | 27.34 | 28.04 | 3,675 | -1.06(-3.63%) |
Oct 15, 2019 | 28.90 | 29.37 | 28.90 | 29.10 | 758 | -0.24(-0.82%) |
Oct 14, 2019 | 30.05 | 30.69 | 29.34 | 29.34 | 4,657 | -1.01(-3.33%) |
Oct 11, 2019 | 30.36 | 30.70 | 30.20 | 30.35 | 1,100 | +0.45(+1.51%) |
Oct 10, 2019 | 30.45 | 30.86 | 29.90 | 29.90 | 3,361 | +0.01(+0.03%) |
Oct 09, 2019 | 30.46 | 30.91 | 29.89 | 29.89 | 3,715 | -0.12(-0.40%) |
Oct 08, 2019 | 29.61 | 30.42 | 29.61 | 30.01 | 2,789 | -0.30(-0.99%) |
Oct 07, 2019 | 30.50 | 31.27 | 30.20 | 30.31 | 4,068 | -0.33(-1.08%) |
Oct 04, 2019 | 30.69 | 30.80 | 30.49 | 30.64 | 3,100 | -0.00(-0.01%) |
Oct 03, 2019 | 30.50 | 30.64 | 30.50 | 30.64 | 695 | +0.13(+0.43%) |
Oct 02, 2019 | 31.10 | 31.10 | 30.50 | 30.51 | 1,256 | +0.01(+0.03%) |